Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.879 7.949 7.828 7.831 53,658 -0.06(-0.77%)
Nov 27, 2013 7.988 8.074 7.892 7.892 63,689 -0.06(-0.72%)
Nov 26, 2013 7.892 7.984 7.852 7.949 114,649 +0.06(+0.73%)
Nov 25, 2013 8.080 8.141 7.828 7.892 110,993 -0.14(-1.75%)
Nov 22, 2013 8.087 8.147 7.988 8.032 36,375 -0.03(-0.36%)
Nov 21, 2013 7.968 8.278 7.968 8.061 96,493 +0.07(+0.92%)
Nov 20, 2013 8.093 8.198 7.933 7.988 100,264 -0.02(-0.24%)
Nov 19, 2013 8.176 8.288 7.911 8.007 116,752 -0.13(-1.57%)
Nov 18, 2013 8.131 8.211 8.071 8.135 130,198 +0.13(+1.64%)
Nov 15, 2013 8.068 8.096 7.991 8.004 169,562 +0.07(+0.89%)
Nov 14, 2013 7.952 7.959 7.876 7.933 159,869 +0.03(+0.32%)
Nov 12, 2013 7.895 7.930 7.892 7.908 48,963 +0.06(+0.73%)
Nov 11, 2013 7.850 7.946 7.847 7.850 70,822 -0.04(-0.49%)
Nov 08, 2013 7.809 7.952 7.809 7.889 63,269 +0.06(+0.82%)
Nov 07, 2013 7.700 7.876 7.700 7.825 72,753 +0.10(+1.24%)
Nov 06, 2013 7.796 7.840 7.700 7.729 57,132 -0.01(-0.17%)
Nov 05, 2013 7.799 7.799 7.684 7.742 534,185 -0.03(-0.37%)
Nov 04, 2013 7.821 7.863 7.732 7.770 49,889 +0.03(+0.41%)
Nov 01, 2013 7.748 7.981 7.732 7.738 152,561 -0.02(-0.25%)
Oct 31, 2013 7.796 7.796 7.733 7.758 61,635 -0.14(-1.78%)
Oct 30, 2013 8.016 8.058 7.898 7.898 70,361 -0.07(-0.84%)
Oct 29, 2013 7.930 8.064 7.914 7.965 78,368 +0.02(+0.24%)
Oct 28, 2013 7.901 7.991 7.879 7.946 152,329 +0.06(+0.81%)
Oct 25, 2013 7.940 7.994 7.869 7.882 84,148 +0.02(+0.28%)
Oct 24, 2013 7.914 8.064 7.841 7.860 99,942 -0.03(-0.36%)
Oct 23, 2013 7.968 7.968 7.828 7.889 98,949 -0.04(-0.48%)
Oct 22, 2013 7.745 7.965 7.745 7.927 124,351 +0.26(+3.38%)
Oct 21, 2013 7.499 7.713 7.499 7.668 63,779 +0.13(+1.74%)
Oct 18, 2013 7.435 7.591 7.435 7.537 54,847 +0.20(+2.70%)
Oct 17, 2013 7.278 7.457 7.278 7.339 26,875 +0.02(+0.31%)
Oct 16, 2013 7.291 7.349 7.269 7.317 72,565 +0.03(+0.44%)
Oct 15, 2013 7.361 7.361 7.195 7.285 74,186 -0.07(-0.96%)
Oct 14, 2013 7.483 7.550 7.051 7.355 300,386 -0.11(-1.41%)
Oct 11, 2013 7.575 7.662 7.451 7.460 77,563 -0.13(-1.77%)
Oct 10, 2013 7.633 7.675 7.582 7.595 52,615 +0.06(+0.81%)
Oct 09, 2013 7.451 7.572 7.444 7.534 29,257 +0.01(+0.13%)
Oct 08, 2013 7.572 7.598 7.406 7.524 127,024 -0.10(-1.26%)
Oct 07, 2013 7.585 7.668 7.585 7.620 74,674 -0.03(-0.42%)
Oct 04, 2013 7.732 7.732 7.601 7.652 67,282 -0.09(-1.11%)
Oct 03, 2013 7.770 7.770 7.700 7.738 97,976 +0.02(+0.25%)
Oct 02, 2013 7.736 7.747 7.716 7.719 26,256 -0.03(-0.33%)
Oct 01, 2013 7.585 7.777 7.585 7.745 61,357 +0.08(+1.07%)
Sep 27, 2013 7.690 7.741 7.646 7.663 55,858 -0.02(-0.32%)
Sep 26, 2013 7.690 7.738 7.620 7.687 75,642 +0.01(+0.17%)
Sep 25, 2013 7.649 7.748 7.617 7.675 57,592 +0.06(+0.76%)
Sep 24, 2013 7.451 7.681 7.451 7.617 75,764 +0.13(+1.75%)
Sep 23, 2013 7.556 7.636 7.486 7.486 113,215 -0.04(-0.47%)
Sep 20, 2013 7.598 7.649 7.521 7.521 91,982 -0.02(-0.30%)
Sep 19, 2013 7.454 7.646 7.454 7.544 262,255 +0.08(+1.11%)
Sep 18, 2013 7.604 7.604 7.451 7.460 153,334 -0.06(-0.81%)
Sep 17, 2013 7.447 7.598 7.447 7.521 284,208 -0.02(-0.30%)
Sep 16, 2013 7.473 7.633 7.457 7.544 256,018 +0.08(+1.11%)
Sep 13, 2013 7.566 7.585 7.400 7.460 107,988 +0.08(+1.04%)
Sep 12, 2013 7.432 7.494 7.343 7.384 80,652 -0.10(-1.28%)
Sep 11, 2013 7.729 7.729 7.390 7.480 140,154 -0.18(-2.38%)
Sep 10, 2013 7.569 7.678 7.569 7.662 167,891 +0.15(+1.96%)
Sep 09, 2013 7.438 7.556 7.369 7.515 103,021 +0.13(+1.82%)
Sep 06, 2013 7.350 7.457 7.285 7.381 179,856 +0.03(+0.43%)
Sep 05, 2013 7.205 7.406 7.205 7.349 153,825 +0.14(+2.00%)
Sep 04, 2013 7.499 7.556 7.189 7.205 688,944 -0.29(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.